The Simply Good Foods Company (SMPL)
NASDAQ: SMPL · Real-Time Price · USD
35.83
0.00 (0.00%)
At close: May 9, 2025, 4:00 PM
35.66
-0.17 (-0.47%)
After-hours: May 9, 2025, 5:09 PM EDT
SMPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 35.67 | 36.21 | 35.67 | 35.82 | 35.82 | -0.03% | 778,434 |
| May 8, 2025 | 35.45 | 35.97 | 35.35 | 35.83 | 35.83 | 1.30% | 630,550 |
| May 7, 2025 | 36.22 | 36.22 | 35.14 | 35.37 | 35.37 | -2.27% | 932,121 |
| May 6, 2025 | 36.72 | 36.99 | 36.10 | 36.19 | 36.19 | -1.95% | 678,649 |
| May 5, 2025 | 36.40 | 36.97 | 36.37 | 36.91 | 36.91 | 0.57% | 695,639 |
| May 2, 2025 | 36.23 | 36.87 | 36.11 | 36.70 | 36.70 | 2.06% | 722,247 |
| May 1, 2025 | 35.89 | 36.15 | 35.44 | 35.96 | 35.96 | -0.42% | 820,322 |
| Apr 30, 2025 | 35.94 | 36.27 | 35.46 | 36.11 | 36.11 | 0.87% | 1,150,984 |
| Apr 29, 2025 | 35.31 | 35.82 | 34.97 | 35.80 | 35.80 | 0.90% | 922,069 |
| Apr 28, 2025 | 35.35 | 35.69 | 35.16 | 35.48 | 35.48 | 0.71% | 2,256,869 |
| Apr 25, 2025 | 35.48 | 35.50 | 34.68 | 35.23 | 35.23 | -0.54% | 645,464 |
| Apr 24, 2025 | 36.14 | 36.49 | 35.34 | 35.42 | 35.42 | -2.13% | 741,044 |
| Apr 23, 2025 | 36.20 | 36.48 | 35.97 | 36.19 | 36.19 | -0.14% | 1,005,212 |
| Apr 22, 2025 | 36.52 | 36.86 | 36.20 | 36.24 | 36.24 | 0.14% | 712,716 |
| Apr 21, 2025 | 37.02 | 37.20 | 36.05 | 36.19 | 36.19 | -3.00% | 940,240 |
| Apr 17, 2025 | 36.46 | 37.39 | 36.46 | 37.31 | 37.31 | 2.25% | 884,684 |
| Apr 16, 2025 | 37.75 | 38.03 | 36.31 | 36.49 | 36.49 | -3.18% | 843,506 |
| Apr 15, 2025 | 37.37 | 37.95 | 36.91 | 37.69 | 37.69 | 0.32% | 960,146 |
| Apr 14, 2025 | 37.82 | 38.15 | 36.73 | 37.57 | 37.57 | -1.13% | 1,427,188 |
| Apr 11, 2025 | 36.68 | 38.10 | 36.68 | 38.00 | 38.00 | 4.77% | 1,731,243 |
| Apr 10, 2025 | 35.81 | 37.72 | 35.56 | 36.27 | 36.27 | 0.11% | 1,505,185 |
| Apr 9, 2025 | 35.45 | 37.40 | 34.34 | 36.23 | 36.23 | 9.16% | 3,349,571 |
| Apr 8, 2025 | 34.18 | 34.38 | 32.47 | 33.19 | 33.19 | -2.07% | 2,236,833 |
| Apr 7, 2025 | 32.46 | 34.62 | 32.46 | 33.89 | 33.89 | 0.12% | 1,909,423 |
| Apr 4, 2025 | 34.30 | 34.72 | 33.63 | 33.85 | 33.85 | -2.51% | 1,161,188 |
| Apr 3, 2025 | 34.32 | 35.40 | 33.74 | 34.72 | 34.72 | 0.29% | 1,457,252 |
| Apr 2, 2025 | 34.67 | 34.86 | 34.13 | 34.62 | 34.62 | -0.57% | 760,751 |
| Apr 1, 2025 | 34.36 | 35.04 | 34.17 | 34.82 | 34.82 | 0.96% | 1,069,209 |
| Mar 31, 2025 | 34.25 | 34.80 | 34.05 | 34.49 | 34.49 | 0.26% | 1,024,120 |
| Mar 28, 2025 | 34.29 | 34.42 | 33.75 | 34.40 | 34.40 | 1.03% | 538,976 |
| Mar 27, 2025 | 33.54 | 34.07 | 33.33 | 34.05 | 34.05 | 2.07% | 503,199 |
| Mar 26, 2025 | 33.25 | 33.67 | 33.12 | 33.36 | 33.36 | 0.45% | 607,199 |
| Mar 25, 2025 | 33.23 | 33.75 | 32.83 | 33.21 | 33.21 | -0.57% | 692,793 |
| Mar 24, 2025 | 33.07 | 33.43 | 32.90 | 33.40 | 33.40 | 1.21% | 685,302 |
| Mar 21, 2025 | 33.22 | 33.48 | 32.94 | 33.00 | 33.00 | -0.96% | 1,093,950 |
| Mar 20, 2025 | 33.39 | 33.74 | 33.05 | 33.32 | 33.32 | -0.21% | 629,614 |
| Mar 19, 2025 | 33.07 | 33.66 | 32.63 | 33.39 | 33.39 | 0.24% | 871,002 |
| Mar 18, 2025 | 34.45 | 34.55 | 33.25 | 33.31 | 33.31 | -3.31% | 869,860 |
| Mar 17, 2025 | 34.54 | 34.97 | 34.41 | 34.45 | 34.45 | -0.23% | 592,692 |
| Mar 14, 2025 | 34.14 | 34.65 | 33.79 | 34.53 | 34.53 | 0.76% | 583,561 |
| Mar 13, 2025 | 35.01 | 35.24 | 33.65 | 34.27 | 34.27 | -2.23% | 789,632 |
| Mar 12, 2025 | 35.60 | 35.75 | 35.02 | 35.05 | 35.05 | -2.26% | 842,192 |
| Mar 11, 2025 | 36.10 | 36.40 | 35.39 | 35.86 | 35.86 | -0.64% | 773,520 |
| Mar 10, 2025 | 36.49 | 37.26 | 35.91 | 36.09 | 36.09 | -1.20% | 1,286,918 |
| Mar 7, 2025 | 35.87 | 37.12 | 35.53 | 36.53 | 36.53 | 2.27% | 955,423 |
| Mar 6, 2025 | 35.23 | 35.74 | 34.44 | 35.72 | 35.72 | 0.85% | 1,009,707 |
| Mar 5, 2025 | 36.16 | 36.69 | 35.37 | 35.42 | 35.42 | -2.99% | 1,180,930 |
| Mar 4, 2025 | 37.91 | 38.16 | 36.46 | 36.51 | 36.51 | -3.62% | 897,015 |
| Mar 3, 2025 | 37.62 | 38.11 | 37.58 | 37.88 | 37.88 | 0.34% | 676,358 |
| Feb 28, 2025 | 37.34 | 38.09 | 37.11 | 37.75 | 37.75 | 2.00% | 925,216 |